COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 23,087 |
| 2023-08-23 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 7,713 |
| 2023-08-22 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 11,056 |
| 2023-08-21 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 57,403 |
| 2023-08-18 | 5.050 | 5.060 | 5.050 | 5.060 | 5.060 | 245 |
| 2023-08-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 21,302 |
| 2023-08-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 13,568 |
| 2023-08-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,076 |
| 2023-08-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 300 |
| 2023-08-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-08-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 6,800 |
| 2023-08-09 | 5.040 | 5.050 | 5.040 | 5.050 | 5.050 | 29,700 |
| 2023-08-08 | 5.030 | 5.040 | 5.030 | 5.040 | 5.040 | 2,733 |
| 2023-08-04 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 5,479 |
| 2023-08-03 | 5.020 | 5.030 | 5.020 | 5.030 | 5.030 | 487 |
| 2023-08-02 | 5.030 | 5.030 | 5.020 | 5.020 | 5.020 | 18,720 |
| 2023-08-01 | 5.020 | 5.030 | 5.020 | 5.030 | 5.030 | 9,975 |
| 2023-07-31 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,900 |
| 2023-07-28 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2023-07-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 27,063 |
| 2023-07-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,500 |
| 2023-07-25 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 21,555 |
| 2023-07-24 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 6,245 |
| 2023-07-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 20,423 |
| 2023-07-20 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 6,000 |
| 2023-07-19 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,615 |
| 2023-07-18 | 5.010 | 5.020 | 5.010 | 5.020 | 5.020 | 6,100 |
| 2023-07-17 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 200 |
| 2023-07-14 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2023-07-13 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2023-07-12 | 5.000 | 5.010 | 5.000 | 5.010 | 5.010 | 1,000 |
| 2023-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-07-10 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 35,400 |
| 2023-07-07 | 5.000 | 5.010 | 5.000 | 5.010 | 5.010 | 180 |
| 2023-07-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-07-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,010 |
| 2023-06-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2023-06-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 39,490 |
| 2023-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,719 |
| 2023-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 45,522 |
| 2023-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-06-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 26,310 |
| 2023-06-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,200 |
| 2023-06-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 39,336 |
| 2023-06-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-06-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 351 |
| 2023-06-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-06-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16,147 |
| 2023-06-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 60,878 |
| 2023-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,213 |
| 2023-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,400 |
| 2023-06-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,674 |
| 2023-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 19,400 |
| 2023-06-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 21,794 |
| 2023-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 34,588 |
| 2023-06-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 29,600 |
| 2023-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 54,700 |
| 2023-05-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 35,343 |
| 2023-05-30 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 3,082 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.